CHWY - Chewy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201926.9127.3426.3326.4926.491,374,800
Oct 15, 201925.7026.9525.6526.7926.791,194,600
Oct 14, 201925.8826.1624.8825.7825.781,334,700
Oct 11, 201925.3226.4925.2926.0426.04977,700
Oct 10, 201925.3326.1225.1025.3925.391,221,600
Oct 09, 201926.2126.7325.3125.3925.39976,700
Oct 08, 201926.3726.5925.7726.2126.212,186,100
Oct 07, 201925.8826.9525.8526.7226.722,587,600
Oct 04, 201924.4525.9824.4325.8625.861,767,300
Oct 03, 201924.5125.1723.6524.4224.421,912,100
Oct 02, 201923.0024.2722.2824.0524.053,713,300
Oct 01, 201924.6625.0523.0223.1523.154,025,100
Sep 30, 201926.2226.4324.5224.5824.582,554,300
Sep 27, 201926.2126.5025.8126.0126.011,881,000
Sep 26, 201926.8926.9525.9226.2826.281,870,500
Sep 25, 201926.6427.1126.1427.0527.052,254,600
Sep 24, 201927.6027.8725.9226.0326.032,864,000
Sep 23, 201927.4627.9927.0627.5027.503,134,600
Sep 20, 201927.4827.8126.2926.3926.395,267,300
Sep 19, 201928.1128.6926.8527.4327.435,779,600
Sep 18, 201929.2029.4027.3828.3928.399,530,300
Sep 17, 201930.7631.0429.4030.2530.254,661,400
Sep 16, 201929.2730.9229.1930.4330.432,713,100
Sep 13, 201929.7029.8829.4529.4829.481,524,300
Sep 12, 201930.5030.9229.2529.5129.512,205,500
Sep 11, 201930.6930.9829.8630.2830.282,116,000
Sep 10, 201933.0933.1030.2130.4430.443,040,200
Sep 09, 201933.0033.7432.2133.4433.441,021,200
Sep 06, 201934.0234.5032.6632.7932.791,130,600
Sep 05, 201934.6834.9033.5834.0034.001,558,100
Sep 04, 201933.6334.7533.4834.3234.321,890,700
Sep 03, 201932.7534.1232.5133.2933.291,933,200
Aug 30, 201931.8233.2231.6833.0033.001,242,100
Aug 29, 201930.9131.7030.4731.7031.70892,700
Aug 28, 201930.5030.8530.1930.4030.40684,000
Aug 27, 201931.3232.2430.3030.7730.771,777,000
Aug 26, 201930.0231.2429.9131.0031.001,800,100
Aug 23, 201930.6030.7229.6629.7829.782,847,800
Aug 22, 201931.3331.7430.4530.9130.91885,600
Aug 21, 201932.2532.4831.0131.5031.501,230,300
Aug 20, 201931.5132.1931.1032.1232.12735,100
Aug 19, 201931.2631.8030.7531.5731.571,388,300
Aug 16, 201930.9731.3630.6330.9430.941,639,600
Aug 15, 201931.8432.0130.0030.8630.862,528,400
Aug 14, 201932.6432.6430.5731.8431.842,213,500
Aug 13, 201933.3935.2032.6532.9732.971,785,400
Aug 12, 201933.2633.7532.7533.7233.72937,100
Aug 09, 201933.9234.9933.5033.7533.751,384,700
Aug 08, 201932.4034.0332.3133.9533.951,286,900
Aug 07, 201932.2132.4831.2732.3332.331,602,200
Aug 06, 201932.6533.2131.7932.6232.621,617,800
Aug 05, 201931.7032.6231.5032.2132.212,519,600
Aug 02, 201933.5734.3032.3432.5732.572,101,100
Aug 01, 201933.7335.0933.4633.5833.581,884,700
Jul 31, 201934.5735.5033.2533.5633.562,406,900
Jul 30, 201933.8634.6433.6934.4334.431,320,000
Jul 29, 201932.4534.2032.4034.1634.161,896,300
Jul 26, 201933.6333.7532.3132.4532.452,169,700
Jul 25, 201932.5833.8532.3133.7533.754,979,600
Jul 24, 201929.7232.8529.5232.7032.705,582,000
Jul 23, 201930.4730.5729.0329.6129.615,317,800
Jul 22, 201930.8531.7330.2030.2130.213,180,800
Jul 19, 201933.8133.8230.2530.6930.6911,071,400
Jul 18, 201931.3533.1530.9432.8532.856,058,100
Jul 17, 201932.5732.6031.1531.6631.663,829,900
Jul 16, 201933.2333.2832.5532.8132.811,800,600
Jul 15, 201934.0134.0533.0433.0933.091,840,700
Jul 12, 201933.4034.0633.4033.9633.961,414,500
Jul 11, 201933.4033.6332.9233.3833.381,597,100
Jul 10, 201933.4434.1433.0133.2133.212,065,900
Jul 09, 201933.9234.4932.7633.2933.293,507,700
Jul 08, 201934.2034.8033.9334.4034.402,177,900
Jul 05, 201933.5334.5833.2234.2734.271,889,100
Jul 03, 201933.0034.3133.0033.8233.821,191,400
Jul 02, 201933.6233.6232.5033.0133.011,194,800
Jul 01, 201935.0035.1633.0533.6533.652,560,700
Jun 28, 201933.4035.4033.3535.0035.005,280,600
Jun 27, 201932.4233.4032.3733.3133.311,559,900
Jun 26, 201932.4032.7831.7432.3732.372,124,600
Jun 25, 201932.0032.5630.7831.8031.803,232,900
Jun 24, 201931.8832.8730.7931.5331.533,680,400
Jun 21, 201933.4934.0031.2032.2832.289,277,700
Jun 20, 201935.1135.5533.6034.2334.237,901,000
Jun 19, 201937.6037.6334.2534.9034.9011,163,600
Jun 18, 201934.5037.4734.3537.3637.3611,022,800
Jun 17, 201934.7235.3632.6733.7033.7015,403,000
Jun 14, 201936.0041.3432.7434.9934.9969,671,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.